Home Quote Ticker Local Radar Quotes Iframe Futures Markets Quotes Charts Options Market News Markets Page Portfolio DTN Ag Headlines
 
DTN Market News
Why All the Fuss Over the Lysine Shortage?
DTN Early Word Grains 12/03 05:58
DTN Midday Grain Comments 12/02 10:45
DTN Closing Grain Comments 12/02 13:44
DTN Cattle Close/Trends 12/02 15:55
DTN Early Word Livestock Comments 12/03 06:14
DTN Midday Livestock Comments 12/02 11:44
DTN Closing Livestock Comment 12/02 16:02
DTN Chart Technical Points 12/02 16:30
National Lean Hog Values 09/01

DTN Ag Headline News
Why Now for Mahindra Roxor Rerelease
Navigating Nutrient Products
Duties Likely on Certain UAN Imports
Ag Weather Forum
DTN Retail Fertilizer Trends
Polaris Unveils Ranger Kinetic
Kub's Den
Possible Tax Changes Hinge on Senate
Ag Weather Forum

Quotes
 
@C - CORN - CBOT Last Chg
Dec 21 581'0 4'0
Mar 22 581'4 4'6
May 22 583'6 4'4
Jul 22 583'2 4'2
Sep 22 561'6 4'0
Dec 22 552'4 3'4
Mar 23 560'0 3'4
May 23 562'2 3'4
Jul 23 556'6 -0'4
Sep 23 517'4 1'4
Dec 23 508'2 -0'2
Jul 24 518'2 1'0
Dec 24 481'4 1'6
 
@S - SOYBEANS - CBOT Last Chg
Jan 22 1256'6 12'4
Mar 22 1262'2 12'2
May 22 1269'4 12'4
Jul 22 1275'2 11'6
Aug 22 1268'4 12'2
Sep 22 1244'0 11'2
Nov 22 1229'4 10'2
Jan 23 1230'0 10'0
Mar 23 1208'6 8'0
May 23 1193'0 4'6
Jul 23 1202'0 5'4
Aug 23 1188'4 4'2
Sep 23 1176'0 4'2
Nov 23 1170'6 5'0
Jan 24 1165'6 3'2
Mar 24 1165'6 3'2
May 24 1165'6 3'2
Jul 24 1159'2 3'2
Aug 24 1159'2 3'2
Sep 24 1159'2 3'2
Nov 24 1116'0 3'2
Jul 25 1119'6 3'2
Nov 25 1116'6 3'2
 
@LE - LIVE CATTLE - CME Last Chg
Dec 21 137.575 1.650
Feb 22 139.500 0.975
Apr 22 142.650 0.825
Jun 22 137.925 0.675
Aug 22 136.850 0.525
Oct 22 139.750 0.650
Dec 22 142.825 0.600
Feb 23 145.150 0.425
Apr 23 146.500 0.075
 
@HE - LEAN HOGS - CME Last Chg
Dec 21 74.725 0.775
Feb 22 82.175 1.875
Apr 22 86.575 1.250
May 22 91.300 1.400
Jun 22 97.100 1.125
Jul 22 96.900 0.975
Aug 22 95.925 0.800
Oct 22 81.700 0.600
Dec 22 75.300 0.325
Feb 23 78.000 0.100
Apr 23 81.300 0.100
 
@GF - FEEDER CATTLE - CME Last Chg
Jan 22 165.825 - 0.050
Mar 22 168.350 0.425
Apr 22 170.975 0.450
May 22 172.250 0.500
Aug 22 179.325 0.225
Sep 22 180.000 0.050
Oct 22 180.625 0.375
Nov 22 181.525 0.325

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 21 576'2 581'6 576'2 581'0 4'0 577'0 07:22A Chart for @C1Z Options for @C1Z
Mar 22 576'6 581'6 575'2 581'4 4'6 576'6 07:22A Chart for @C2H Options for @C2H
May 22 579'0 584'0 577'6 583'6 4'4 579'2 07:22A Chart for @C2K Options for @C2K
Jul 22 578'2 583'6 577'4 583'2 4'2 579'0 07:22A Chart for @C2N Options for @C2N
Sep 22 557'2 561'6 555'6 561'6 4'0 557'6 07:22A Chart for @C2U Options for @C2U
Dec 22 548'4 553'2 547'0 552'4 3'4 549'0 07:22A Chart for @C2Z Options for @C2Z
Mar 23 556'0 560'0 554'4 560'0 3'4 556'4 07:22A Chart for @C3H Options for @C3H
May 23 558'4 562'2 558'4 562'2 3'4 558'6 07:22A Chart for @C3K Options for @C3K
Jul 23 556'6 556'6 556'6 556'6 -0'4 557'2 07:21A Chart for @C3N Options for @C3N
Sep 23 517'4 1'4 517'2s 07:20A Chart for @C3U Options for @C3U
Dec 23 508'0 509'4 508'0 508'2 -0'2 508'4 07:19A Chart for @C3Z Options for @C3Z
Jul 24 518'2 1'0 516'6s 07:19A Chart for @C4N Options for @C4N
Dec 24 479'6 481'4 479'6 481'4 1'6 482'2s 07:19A Chart for @C4Z Options for @C4Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 22 1244'4 1257'2 1244'2 1256'6 12'4 1244'2 07:22A Chart for @S2F Options for @S2F
Mar 22 1250'2 1262'6 1250'2 1262'2 12'2 1250'0 07:22A Chart for @S2H Options for @S2H
May 22 1257'2 1270'2 1257'2 1269'4 12'4 1257'0 07:22A Chart for @S2K Options for @S2K
Jul 22 1263'2 1276'0 1263'2 1275'2 11'6 1263'4 07:22A Chart for @S2N Options for @S2N
Aug 22 1259'2 1268'4 1259'2 1268'4 12'2 1256'2 07:22A Chart for @S2Q Options for @S2Q
Sep 22 1237'2 1244'0 1237'2 1244'0 11'2 1232'6 07:22A Chart for @S2U Options for @S2U
Nov 22 1220'0 1230'6 1220'0 1229'4 10'2 1219'2 07:22A Chart for @S2X Options for @S2X
Jan 23 1222'4 1230'0 1222'4 1230'0 10'0 1220'0 07:22A Chart for @S3F Options for @S3F
Mar 23 1204'4 1209'2 1204'4 1208'6 8'0 1200'6 07:22A Chart for @S3H Options for @S3H
May 23 1187'4 1203'4 1187'4 1193'0 4'6 1192'6s 07:22A Chart for @S3K Options for @S3K
Jul 23 1201'0 1202'0 1201'0 1202'0 5'4 1196'0s 07:22A Chart for @S3N Options for @S3N
Aug 23 1188'4 4'2 1188'4s 07:21A Chart for @S3Q Options for @S3Q
Sep 23 1176'0 4'2 1176'0s 07:18A Chart for @S3U Options for @S3U
Nov 23 1170'4 1170'6 1170'4 1170'6 5'0 1165'6 07:21A Chart for @S3X Options for @S3X
Jan 24 1165'6 3'2 1165'6s 07:00A Chart for @S4F Options for @S4F
Mar 24 1165'6 3'2 1165'6s 07:00A Chart for @S4H Options for @S4H
May 24 1165'6 3'2 1165'6s 07:00A Chart for @S4K Options for @S4K
Jul 24 1159'2 3'2 1159'2s 07:18A Chart for @S4N Options for @S4N
Aug 24 1159'2 3'2 1159'2s 12/02 Chart for @S4Q Options for @S4Q
Sep 24 1159'2 3'2 1159'2s 12/02 Chart for @S4U Options for @S4U
Nov 24 1116'0 3'2 1119'6s 07:18A Chart for @S4X Options for @S4X
Jul 25 1119'6 3'2 1119'6s 12/02 Chart for @S5N Options for @S5N
Nov 25 1116'6 3'2 1116'6s 12/02 Chart for @S5X Options for @S5X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 21 136.000 138.050 135.975 137.575 1.650 137.650s 12/02 Chart for @LE1Z Options for @LE1Z
Feb 22 138.250 139.975 138.250 139.500 0.975 139.575s 12/02 Chart for @LE2G Options for @LE2G
Apr 22 141.525 143.025 141.475 142.650 0.825 142.600s 12/02 Chart for @LE2J Options for @LE2J
Jun 22 137.075 138.175 137.000 137.925 0.675 137.975s 12/02 Chart for @LE2M Options for @LE2M
Aug 22 136.125 136.950 136.000 136.850 0.525 136.875s 12/02 Chart for @LE2Q Options for @LE2Q
Oct 22 138.950 139.850 138.825 139.750 0.650 139.775s 12/02 Chart for @LE2V Options for @LE2V
Dec 22 142.250 143.050 142.000 142.825 0.600 143.025s 12/02 Chart for @LE2Z Options for @LE2Z
Feb 23 144.750 145.300 144.425 145.150 0.425 145.275s 12/02 Chart for @LE3G Options for @LE3G
Apr 23 146.250 146.975 146.000 146.500 0.075 146.650s 12/02 Chart for @LE3J Options for @LE3J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 21 73.900 74.800 72.900 74.725 0.775 74.400s 12/02 Chart for @HE1Z Options for @HE1Z
Feb 22 80.275 82.700 78.950 82.175 1.875 82.000s 12/02 Chart for @HE2G Options for @HE2G
Apr 22 85.225 86.875 84.100 86.575 1.250 86.325s 12/02 Chart for @HE2J Options for @HE2J
May 22 90.000 91.525 89.350 91.300 1.400 91.400s 12/02 Chart for @HE2K Options for @HE2K
Jun 22 96.050 97.275 95.075 97.100 1.125 97.050s 12/02 Chart for @HE2M Options for @HE2M
Jul 22 95.725 97.075 94.900 96.900 0.975 96.875s 12/02 Chart for @HE2N Options for @HE2N
Aug 22 95.100 96.000 93.925 95.925 0.800 95.875s 12/02 Chart for @HE2Q Options for @HE2Q
Oct 22 81.000 81.750 80.150 81.700 0.600 81.675s 12/02 Chart for @HE2V Options for @HE2V
Dec 22 75.000 75.425 74.275 75.300 0.325 75.325s 12/02 Chart for @HE2Z Options for @HE2Z
Feb 23 78.000 78.000 78.000 78.000 0.100 78.000s 12/02 Chart for @HE3G Options for @HE3G
Apr 23 81.300 0.100 81.300s 12/02 Chart for @HE3J Options for @HE3J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 22 165.400 165.925 164.950 165.825 - 0.050 165.775s 12/02 Chart for @GF2F Options for @GF2F
Mar 22 167.500 168.425 166.925 168.350 0.425 168.325s 12/02 Chart for @GF2H Options for @GF2H
Apr 22 170.000 171.000 169.625 170.975 0.450 170.900s 12/02 Chart for @GF2J Options for @GF2J
May 22 171.450 172.375 171.175 172.250 0.500 172.325s 12/02 Chart for @GF2K Options for @GF2K
Aug 22 178.900 179.425 178.275 179.325 0.225 179.425s 12/02 Chart for @GF2Q Options for @GF2Q
Sep 22 179.250 180.000 178.850 180.000 0.050 180.000s 12/02 Chart for @GF2U Options for @GF2U
Oct 22 179.500 181.025 179.425 180.625 0.375 180.675s 12/02 Chart for @GF2V Options for @GF2V
Nov 22 180.400 181.525 180.250 181.525 0.325 181.100s 12/02 Chart for @GF2X Options for @GF2X
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

5-day Forecast for Yankton, SD
Change Zip Code: 
Date Fri
12/3
Sat
12/4
Sun
12/5
Mon
12/6
Tue
12/7
Weather
Condition
Clear Partly Cloudy Mostly Cloudy Clear Snow
Weather Clear Partly Cloudy Mostly Cloudy Clear Snow
Temp
L/H (°F)
32/52 26/44 27/46 16/30 18/36
Feels
Like

L/H (°F)
25/52 26/37 14/38 3/22 9/30
Dew Point
(°F)
31 20 21 7 10
Humidity
(%)
60 44 46 41 58
Wind
Speed

(mph)
11 11 20 9 7
Precip
(%)
- - - - 80
Precip
Amt
(in.)
None None None None S: 1/4-1
L: 0.08
Evap
(in./day)
0.07 0.08 0.11 0.05 0.04
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C1Z 581'0 4'0
@S2F 1256'4 12'2
@W1Z 807'0 0'4
@O1Z 698'0 30'6
Stocks
MSFT 329.490000 - 0.590000
WMT 135.470000
XOM 61.280000
TWX



Intraday Commodities
@CZ1

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C1Z)
Exchange:  CBOT
Last Trade:  581'0
Change:  4'0
Bid:  582'0
Ask:  582'6
Today's High:  581'6
Today's Low:  576'2
Volume:  6,237
Open:  576'2
Settle:  577'0
Prev:  577'0
Contract High: 
Contract Low: 
Updated:  Dec-03-2021
7:03:00AM
Delay Time:  10 Minutes


DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Friday, October 22, 2021 6:49AM CST
University researchers are trying to start long-term human health and environmental monitoring studies after an ethanol plant mishandled pesticide-treated seeds near Mead, Nebraska.

Thursday, November 18, 2021 12:18PM CST

Friday, November 19, 2021 9:38AM CST


 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN